Ero Copper Corp. (FRA:E0B)
Germany · Delayed Price · Currency is EUR 22.89
+0.07 (0.31%)
Last updated: Jul 28, 2026, 8:06 AM CET
FRA:E0B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 22.81 | 22.82 | 22.81 | 22.82 | - | -0.83% | - |
| Jul 24, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -2.25% | - |
| Jul 23, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.97% | - |
| Jul 22, 2026 | 23.42 | 23.77 | 23.42 | 23.77 | 23.77 | 1.58% | 60 |
| Jul 21, 2026 | 22.08 | 23.40 | 22.08 | 23.40 | 23.40 | 11.38% | 1,260 |
| Jul 20, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -1.73% | - |
| Jul 17, 2026 | 21.08 | 21.38 | 21.08 | 21.38 | 21.38 | -2.64% | 900 |
| Jul 16, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -2.31% | - |
| Jul 15, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 3.07% | - |
| Jul 14, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -2.02% | - |
| Jul 13, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 2.11% | - |
| Jul 10, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.63% | - |
| Jul 9, 2026 | 20.71 | 21.59 | 20.71 | 21.45 | 21.45 | -1.24% | 465 |
| Jul 8, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 1.50% | - |
| Jul 7, 2026 | 22.93 | 22.93 | 21.40 | 21.40 | 21.40 | -5.81% | 150 |
| Jul 6, 2026 | 23.11 | 23.39 | 22.72 | 22.72 | 22.72 | -0.61% | 515 |
| Jul 3, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 1.60% | - |
| Jul 2, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -3.27% | - |
| Jul 1, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.85% | - |
| Jun 30, 2026 | 22.59 | 23.46 | 22.59 | 23.46 | 23.46 | 1.08% | 550 |
| Jun 29, 2026 | 23.08 | 23.21 | 23.08 | 23.21 | 23.21 | -1.28% | 30 |
| Jun 26, 2026 | 22.97 | 23.51 | 22.97 | 23.51 | 23.51 | -0.55% | 100 |
| Jun 25, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -2.39% | - |
| Jun 24, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -3.16% | - |
| Jun 23, 2026 | 25.56 | 25.56 | 25.01 | 25.01 | 25.01 | -2.72% | 50 |
| Jun 22, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.39% | - |
| Jun 19, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -2.68% | - |
| Jun 18, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 2.08% | - |
| Jun 17, 2026 | 25.75 | 25.98 | 25.75 | 25.98 | 25.98 | -2.15% | 145 |
| Jun 16, 2026 | 26.33 | 26.55 | 26.33 | 26.55 | 26.55 | 0.34% | 42 |
| Jun 15, 2026 | 26.00 | 26.46 | 26.00 | 26.46 | 26.46 | 10.20% | 400 |
| Jun 12, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 3.36% | - |
| Jun 11, 2026 | 22.16 | 23.23 | 22.16 | 23.23 | 23.23 | 3.38% | 68 |
| Jun 10, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -2.98% | 180 |
| Jun 9, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 2.66% | - |
| Jun 8, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -13.70% | - |
| Jun 5, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.08% | - |
| Jun 4, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -3.43% | - |
| Jun 3, 2026 | 27.52 | 27.52 | 26.57 | 27.09 | 27.09 | -2.80% | 520 |
| Jun 2, 2026 | 26.62 | 27.87 | 26.62 | 27.87 | 27.87 | 7.61% | 400 |
| Jun 1, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.73% | - |
| May 29, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 1.56% | - |
| May 28, 2026 | 24.09 | 25.07 | 24.09 | 25.07 | 25.07 | 1.70% | 600 |
| May 27, 2026 | 24.59 | 24.65 | 24.59 | 24.65 | 24.65 | 3.88% | 7 |
| May 26, 2026 | 23.54 | 23.73 | 23.54 | 23.73 | 23.73 | 0.89% | 200 |
| May 25, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 2.89% | - |
| May 22, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.52% | - |
| May 21, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 1.77% | - |
| May 20, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.36% | - |
| May 19, 2026 | 22.78 | 22.79 | 22.50 | 22.50 | 22.50 | -6.17% | 150 |